Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 49.83 | 49.91 | 49.03 | 49.86 | 0 | -0.27(-0.54%) |
Apr 29, 2013 | 50.00 | 50.86 | 49.71 | 50.13 | 83,886 | +0.40(+0.81%) |
Apr 26, 2013 | 50.40 | 50.41 | 49.07 | 49.73 | 193,056 | -0.69(-1.36%) |
Apr 25, 2013 | 51.03 | 51.67 | 50.13 | 50.41 | 0 | -0.58(-1.14%) |
Apr 24, 2013 | 50.19 | 51.09 | 49.93 | 50.99 | 270,342 | +0.93(+1.85%) |
Apr 23, 2013 | 49.24 | 50.08 | 49.00 | 50.07 | 177,924 | +1.16(+2.36%) |
Apr 22, 2013 | 48.94 | 49.09 | 47.96 | 48.91 | 107,274 | +0.17(+0.36%) |
Apr 19, 2013 | 48.21 | 48.89 | 47.89 | 48.74 | 157,341 | +0.56(+1.16%) |
Apr 18, 2013 | 47.87 | 48.63 | 47.46 | 48.18 | 409,281 | +0.50(+1.06%) |
Apr 17, 2013 | 48.28 | 48.75 | 46.84 | 47.67 | 345,522 | -0.86(-1.78%) |
Apr 16, 2013 | 47.65 | 48.92 | 47.34 | 48.54 | 320,139 | +1.16(+2.44%) |
Apr 15, 2013 | 49.07 | 49.33 | 47.29 | 47.38 | 342,681 | -1.73(-3.53%) |
Apr 12, 2013 | 49.10 | 49.29 | 48.78 | 49.11 | 105,525 | -0.05(-0.09%) |
Apr 11, 2013 | 49.28 | 49.69 | 48.58 | 49.16 | 238,110 | -0.01(-0.03%) |
Apr 10, 2013 | 48.52 | 49.26 | 48.02 | 49.17 | 346,746 | +0.76(+1.57%) |
Apr 09, 2013 | 49.00 | 49.11 | 48.23 | 48.41 | 97,752 | -0.40(-0.83%) |
Apr 08, 2013 | 49.07 | 49.28 | 48.20 | 48.82 | 199,554 | -0.27(-0.55%) |
Apr 05, 2013 | 49.07 | 49.53 | 48.38 | 49.09 | 198,621 | -0.40(-0.80%) |
Apr 04, 2013 | 49.50 | 49.57 | 49.14 | 49.48 | 150,870 | +0.10(+0.20%) |
Apr 03, 2013 | 50.17 | 50.26 | 49.25 | 49.38 | 254,628 | -0.61(-1.23%) |
Apr 02, 2013 | 50.64 | 51.05 | 49.92 | 50.00 | 378,159 | -0.07(-0.14%) |
Apr 01, 2013 | 50.88 | 50.91 | 49.46 | 50.07 | 337,623 | -0.65(-1.28%) |
Mar 28, 2013 | 50.59 | 51.17 | 50.44 | 50.72 | 303,309 | +0.52(+1.04%) |
Mar 27, 2013 | 49.66 | 50.40 | 49.28 | 50.19 | 167,304 | +0.11(+0.21%) |
Mar 26, 2013 | 49.86 | 50.30 | 49.27 | 50.09 | 198,582 | +0.43(+0.87%) |
Mar 25, 2013 | 50.90 | 51.09 | 49.52 | 49.66 | 210,105 | -1.21(-2.37%) |
Mar 22, 2013 | 50.83 | 51.11 | 50.67 | 50.86 | 143,790 | +0.22(+0.44%) |
Mar 21, 2013 | 50.41 | 50.83 | 50.27 | 50.64 | 317,013 | +0.04(+0.09%) |
Mar 20, 2013 | 49.66 | 50.60 | 49.34 | 50.60 | 411,837 | +1.10(+2.22%) |
Mar 19, 2013 | 49.72 | 49.97 | 49.33 | 49.50 | 137,115 | -0.10(-0.21%) |
Mar 18, 2013 | 49.49 | 50.00 | 49.33 | 49.60 | 265,281 | -0.39(-0.79%) |
Mar 15, 2013 | 49.77 | 50.29 | 49.56 | 50.00 | 359,604 | +0.04(+0.08%) |
Mar 14, 2013 | 49.81 | 50.32 | 49.62 | 49.96 | 332,580 | +0.09(+0.17%) |
Mar 13, 2013 | 50.00 | 50.30 | 49.79 | 49.87 | 108,540 | -0.12(-0.24%) |
Mar 12, 2013 | 50.00 | 50.20 | 49.82 | 49.99 | 242,748 | -0.18(-0.35%) |
Mar 11, 2013 | 49.77 | 50.18 | 49.77 | 50.17 | 159,309 | +0.17(+0.33%) |
Mar 08, 2013 | 50.06 | 50.31 | 49.80 | 50.00 | 255,987 | +0.39(+0.79%) |
Mar 07, 2013 | 49.94 | 50.06 | 49.33 | 49.61 | 172,485 | -0.30(-0.59%) |
Mar 06, 2013 | 50.08 | 50.36 | 49.80 | 49.90 | 126,897 | -0.02(-0.05%) |
Mar 05, 2013 | 50.36 | 50.79 | 49.57 | 49.93 | 327,864 | -0.11(-0.21%) |
Mar 04, 2013 | 49.95 | 50.07 | 49.44 | 50.03 | 220,365 | -0.03(-0.06%) |
Mar 01, 2013 | 49.23 | 50.32 | 48.92 | 50.06 | 496,542 | +0.29(+0.59%) |
Feb 28, 2013 | 50.07 | 50.07 | 49.53 | 49.77 | 388,548 | +0.40(+0.82%) |
Feb 27, 2013 | 48.84 | 51.58 | 48.83 | 49.37 | 789,267 | +1.07(+2.22%) |
Feb 26, 2013 | 48.14 | 49.26 | 48.14 | 48.29 | 320,682 | +0.25(+0.52%) |
Feb 25, 2013 | 49.65 | 50.17 | 47.80 | 48.04 | 420,045 | -1.44(-2.90%) |
Feb 22, 2013 | 49.00 | 49.51 | 48.64 | 49.48 | 169,674 | +0.77(+1.57%) |
Feb 21, 2013 | 49.22 | 49.35 | 48.53 | 48.71 | 114,438 | -0.34(-0.69%) |
Feb 20, 2013 | 49.78 | 50.70 | 48.98 | 49.05 | 140,064 | -0.85(-1.70%) |
Feb 19, 2013 | 49.29 | 50.20 | 49.29 | 49.90 | 182,862 | +0.54(+1.10%) |
Feb 15, 2013 | 49.11 | 50.41 | 48.98 | 49.36 | 357,333 | +0.51(+1.04%) |
Feb 14, 2013 | 49.50 | 50.48 | 48.53 | 48.85 | 480,420 | -0.88(-1.77%) |
Feb 13, 2013 | 49.49 | 49.94 | 49.49 | 49.73 | 153,804 | +0.20(+0.40%) |
Feb 12, 2013 | 49.83 | 50.50 | 49.24 | 49.53 | 389,604 | -0.22(-0.44%) |
Feb 11, 2013 | 49.60 | 49.95 | 49.40 | 49.75 | 125,727 | +0.07(+0.14%) |
Feb 08, 2013 | 49.25 | 49.84 | 49.16 | 49.68 | 176,691 | +0.49(+1.00%) |
Feb 07, 2013 | 49.28 | 49.62 | 48.94 | 49.19 | 240,798 | -0.20(-0.40%) |
Feb 06, 2013 | 48.92 | 49.79 | 48.76 | 49.38 | 300,330 | +1.85(+3.88%) |
Feb 04, 2013 | 48.03 | 48.03 | 47.24 | 47.54 | 245,220 | -0.63(-1.30%) |